A-Tech Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,350.00 | 10,620.00 | 10,350.00 | 10,420.00 | 10,420.00 | 25,146 |
| 2023-05-09 | 10,610.00 | 10,690.00 | 10,330.00 | 10,450.00 | 10,450.00 | 45,056 |
| 2023-05-08 | 10,650.00 | 10,860.00 | 10,600.00 | 10,690.00 | 10,690.00 | 37,358 |
| 2023-05-04 | 10,790.00 | 10,820.00 | 10,010.00 | 10,530.00 | 10,530.00 | 89,766 |
| 2023-05-03 | 10,800.00 | 11,030.00 | 10,750.00 | 10,790.00 | 10,790.00 | 31,650 |
| 2023-05-02 | 10,600.00 | 11,050.00 | 10,550.00 | 10,990.00 | 10,990.00 | 36,404 |
| 2023-04-28 | 11,000.00 | 11,080.00 | 10,510.00 | 10,510.00 | 10,510.00 | 58,521 |
| 2023-04-27 | 10,720.00 | 11,050.00 | 10,610.00 | 11,000.00 | 11,000.00 | 48,371 |
| 2023-04-26 | 10,810.00 | 11,210.00 | 10,700.00 | 10,810.00 | 10,810.00 | 62,730 |
| 2023-04-25 | 11,190.00 | 11,250.00 | 10,660.00 | 10,880.00 | 10,880.00 | 97,201 |
| 2023-04-24 | 11,400.00 | 11,420.00 | 11,020.00 | 11,190.00 | 11,190.00 | 83,054 |
| 2023-04-21 | 11,550.00 | 11,890.00 | 11,350.00 | 11,450.00 | 11,450.00 | 135,945 |
| 2023-04-20 | 12,120.00 | 12,140.00 | 11,500.00 | 11,500.00 | 11,500.00 | 115,591 |
| 2023-04-19 | 11,810.00 | 12,150.00 | 11,770.00 | 12,120.00 | 12,120.00 | 75,449 |
| 2023-04-18 | 12,290.00 | 12,300.00 | 11,800.00 | 11,880.00 | 11,880.00 | 93,207 |
| 2023-04-17 | 12,220.00 | 12,340.00 | 11,870.00 | 12,130.00 | 12,130.00 | 89,115 |
| 2023-04-14 | 13,000.00 | 13,000.00 | 12,310.00 | 12,340.00 | 12,340.00 | 160,300 |
| 2023-04-13 | 13,000.00 | 13,010.00 | 12,610.00 | 12,880.00 | 12,880.00 | 131,167 |
| 2023-04-12 | 12,550.00 | 13,060.00 | 12,370.00 | 13,060.00 | 13,060.00 | 395,829 |
| 2023-04-11 | 12,280.00 | 12,500.00 | 11,770.00 | 12,470.00 | 12,470.00 | 160,281 |
| 2023-04-10 | 12,600.00 | 12,670.00 | 11,640.00 | 12,150.00 | 12,150.00 | 145,293 |
| 2023-04-07 | 12,480.00 | 12,720.00 | 12,380.00 | 12,510.00 | 12,510.00 | 117,879 |
| 2023-04-06 | 12,960.00 | 13,020.00 | 12,400.00 | 12,440.00 | 12,440.00 | 170,524 |
| 2023-04-05 | 12,670.00 | 13,050.00 | 12,470.00 | 13,050.00 | 13,050.00 | 218,691 |
| 2023-04-04 | 12,900.00 | 13,140.00 | 12,410.00 | 12,650.00 | 12,650.00 | 224,162 |
| 2023-04-03 | 13,030.00 | 13,100.00 | 12,600.00 | 12,770.00 | 12,770.00 | 171,798 |
| 2023-03-31 | 13,250.00 | 13,250.00 | 12,520.00 | 12,610.00 | 12,610.00 | 255,786 |
| 2023-03-30 | 13,320.00 | 13,520.00 | 13,080.00 | 13,200.00 | 13,200.00 | 285,007 |
| 2023-03-29 | 13,700.00 | 13,830.00 | 13,160.00 | 13,280.00 | 13,280.00 | 364,519 |
| 2023-03-28 | 13,750.00 | 13,840.00 | 13,300.00 | 13,560.00 | 13,560.00 | 350,676 |
| 2023-03-27 | 14,700.00 | 14,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,164,461 |
| 2023-03-24 | 15,110.00 | 15,200.00 | 14,040.00 | 14,090.00 | 14,090.00 | 1,428,764 |
| 2023-03-23 | 12,690.00 | 14,630.00 | 12,510.00 | 14,140.00 | 14,140.00 | 4,258,887 |
| 2023-03-22 | 11,420.00 | 11,990.00 | 11,420.00 | 11,950.00 | 11,950.00 | 408,026 |
| 2023-03-21 | 11,400.00 | 11,560.00 | 11,240.00 | 11,350.00 | 11,350.00 | 123,738 |
| 2023-03-20 | 11,190.00 | 12,390.00 | 11,010.00 | 11,520.00 | 11,520.00 | 827,601 |
| 2023-03-17 | 10,990.00 | 11,270.00 | 10,620.00 | 11,060.00 | 11,060.00 | 117,162 |
| 2023-03-16 | 10,540.00 | 10,780.00 | 10,160.00 | 10,650.00 | 10,650.00 | 70,255 |
| 2023-03-15 | 10,250.00 | 10,650.00 | 10,250.00 | 10,590.00 | 10,590.00 | 71,378 |
| 2023-03-14 | 10,700.00 | 10,700.00 | 10,110.00 | 10,110.00 | 10,110.00 | 97,531 |
| 2023-03-13 | 10,870.00 | 10,870.00 | 10,290.00 | 10,740.00 | 10,740.00 | 147,283 |
| 2023-03-10 | 11,500.00 | 11,500.00 | 10,850.00 | 10,870.00 | 10,870.00 | 151,242 |
| 2023-03-09 | 11,490.00 | 11,780.00 | 11,290.00 | 11,690.00 | 11,690.00 | 125,929 |
| 2023-03-08 | 11,450.00 | 11,650.00 | 11,250.00 | 11,340.00 | 11,340.00 | 110,205 |
| 2023-03-07 | 11,900.00 | 12,080.00 | 11,570.00 | 11,570.00 | 11,570.00 | 159,358 |
| 2023-03-06 | 11,680.00 | 11,930.00 | 11,560.00 | 11,870.00 | 11,870.00 | 169,194 |
| 2023-03-03 | 12,000.00 | 12,000.00 | 11,520.00 | 11,670.00 | 11,670.00 | 162,034 |
| 2023-03-02 | 11,700.00 | 12,200.00 | 11,610.00 | 11,880.00 | 11,880.00 | 406,938 |
| 2023-02-28 | 11,540.00 | 12,000.00 | 11,540.00 | 11,590.00 | 11,590.00 | 281,720 |
| 2023-02-27 | 11,660.00 | 11,760.00 | 11,420.00 | 11,480.00 | 11,480.00 | 148,628 |
| 2023-02-24 | 11,900.00 | 11,950.00 | 11,450.00 | 11,630.00 | 11,630.00 | 271,667 |
| 2023-02-23 | 12,290.00 | 12,320.00 | 11,520.00 | 11,850.00 | 11,850.00 | 560,763 |
| 2023-02-22 | 12,190.00 | 13,200.00 | 12,050.00 | 12,280.00 | 12,280.00 | 1,990,017 |
| 2023-02-21 | 10,390.00 | 13,270.00 | 10,290.00 | 12,290.00 | 12,290.00 | 5,623,878 |
| 2023-02-20 | 10,270.00 | 10,480.00 | 10,150.00 | 10,390.00 | 10,390.00 | 28,541 |
| 2023-02-17 | 10,190.00 | 10,400.00 | 10,190.00 | 10,310.00 | 10,310.00 | 47,194 |
| 2023-02-16 | 10,250.00 | 10,590.00 | 10,160.00 | 10,470.00 | 10,470.00 | 76,771 |
| 2023-02-15 | 10,520.00 | 10,700.00 | 10,000.00 | 10,170.00 | 10,170.00 | 183,404 |
| 2023-02-14 | 10,860.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 92,619 |
| 2023-02-13 | 10,990.00 | 11,140.00 | 10,630.00 | 10,830.00 | 10,830.00 | 142,572 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.